Skip to main content

Danaher Corp (NY: DHR )

268.24 +2.89 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 163.50 165.62 161.73 165.17 5,375,258 +2.62(+1.61%)
May 28, 2020 160.88 164.74 160.60 162.56 3,115,253 +3.16(+1.98%)
May 27, 2020 156.04 159.39 154.27 159.39 3,137,737 +2.18(+1.39%)
May 26, 2020 160.82 161.09 156.47 157.21 3,124,508 +0.32(+0.20%)
May 22, 2020 156.40 157.31 155.17 156.90 1,496,304 +0.59(+0.38%)
May 21, 2020 156.81 157.25 154.98 156.30 2,298,627 -1.32(-0.84%)
May 20, 2020 159.40 159.81 157.51 157.62 2,128,515 -0.13(-0.08%)
May 19, 2020 160.53 161.65 157.46 157.75 2,535,746 -3.09(-1.92%)
May 18, 2020 163.86 165.43 160.54 160.84 3,466,134 -1.60(-0.98%)
May 15, 2020 158.18 162.53 158.03 162.44 5,634,595 +2.17(+1.35%)
May 14, 2020 158.51 160.41 156.24 160.27 2,612,752 +1.75(+1.11%)
May 13, 2020 158.63 161.47 155.76 158.51 4,153,125 -0.38(-0.24%)
May 12, 2020 160.92 162.49 158.89 158.89 3,253,977 -1.43(-0.89%)
May 11, 2020 158.42 161.09 157.78 160.31 6,369,618 +0.28(+0.17%)
May 08, 2020 162.65 163.33 159.71 160.04 9,373,340 -2.03(-1.25%)
May 07, 2020 157.34 163.64 155.92 162.07 7,438,154 -0.50(-0.31%)
May 06, 2020 163.15 165.64 162.33 162.57 2,200,269 -0.47(-0.29%)
May 05, 2020 161.47 164.72 160.84 163.03 1,514,032 +3.30(+2.07%)
May 04, 2020 159.73 159.83 157.73 159.73 1,667,981 +0.35(+0.22%)
May 01, 2020 160.95 161.23 158.37 159.38 2,143,688 -2.67(-1.65%)
Apr 30, 2020 162.49 164.62 161.35 162.05 3,576,653 -1.50(-0.92%)
Apr 29, 2020 161.85 165.15 161.40 163.55 2,708,128 -0.36(-0.22%)
Apr 28, 2020 168.35 169.17 162.15 163.90 3,093,261 -4.14(-2.47%)
Apr 27, 2020 165.06 168.67 164.79 168.05 3,250,026 +4.40(+2.69%)
Apr 24, 2020 160.20 164.25 160.08 163.65 4,007,058 +4.38(+2.75%)
Apr 23, 2020 159.96 162.56 158.90 159.26 5,166,990 +0.40(+0.25%)
Apr 22, 2020 154.73 159.46 153.96 158.87 3,935,444 +6.44(+4.23%)
Apr 21, 2020 152.22 153.50 150.06 152.42 3,058,329 -2.06(-1.33%)
Apr 20, 2020 154.63 155.98 153.08 154.49 2,698,704 -0.69(-0.45%)
Apr 17, 2020 155.88 156.64 152.98 155.18 3,596,316 +1.65(+1.07%)
Apr 16, 2020 152.85 155.52 152.40 153.53 4,310,037 +2.09(+1.38%)
Apr 15, 2020 148.96 152.09 148.36 151.44 3,731,198 +0.62(+0.41%)
Apr 14, 2020 148.35 151.63 145.73 150.83 3,441,001 +5.96(+4.11%)
Apr 13, 2020 142.76 145.20 141.78 144.87 2,704,508 +0.40(+0.27%)
Apr 09, 2020 143.29 145.55 142.87 144.47 3,303,793 +0.60(+0.41%)
Apr 08, 2020 140.61 144.61 136.88 143.88 3,309,546 +6.77(+4.94%)
Apr 07, 2020 144.03 144.74 137.00 137.11 3,479,346 -3.61(-2.56%)
Apr 06, 2020 138.79 141.52 137.43 140.72 5,654,218 +6.73(+5.02%)
Apr 03, 2020 134.32 136.61 132.84 133.98 2,470,204 -1.27(-0.94%)
Apr 02, 2020 126.72 135.45 126.60 135.25 5,197,721 +7.66(+6.01%)
Apr 01, 2020 132.21 134.40 126.93 127.59 3,756,166 -9.63(-7.02%)
Mar 31, 2020 139.55 139.67 136.00 137.22 5,517,946 -2.39(-1.71%)
Mar 30, 2020 136.35 140.39 133.33 139.61 4,810,295 +2.22(+1.62%)
Mar 27, 2020 132.97 140.61 132.53 137.38 5,302,128 -0.08(-0.06%)
Mar 26, 2020 130.71 138.38 129.10 137.46 5,314,617 +9.44(+7.37%)
Mar 25, 2020 125.39 131.60 122.54 128.03 5,795,299 +0.17(+0.13%)
Mar 24, 2020 124.49 130.68 123.88 127.86 5,310,480 +7.68(+6.39%)
Mar 23, 2020 134.59 135.80 118.40 120.18 9,069,530 -2.39(-1.95%)
Mar 20, 2020 124.62 128.70 120.40 122.57 6,438,210 -0.38(-0.31%)
Mar 19, 2020 126.40 128.19 120.78 122.95 5,811,897 -3.91(-3.08%)
Mar 18, 2020 122.96 129.14 119.86 126.86 4,957,864 -3.60(-2.76%)
Mar 17, 2020 128.33 134.37 124.86 130.46 4,901,284 +4.10(+3.24%)
Mar 16, 2020 128.64 134.89 122.29 126.36 4,943,122 -13.61(-9.72%)
Mar 13, 2020 135.10 140.66 125.95 139.97 5,803,662 +12.37(+9.70%)
Mar 12, 2020 128.55 134.33 126.60 127.60 5,914,232 -10.38(-7.52%)
Mar 11, 2020 140.09 140.66 136.00 137.98 4,831,542 -4.89(-3.42%)
Mar 10, 2020 145.01 145.78 137.65 142.87 4,105,973 +2.69(+1.92%)
Mar 09, 2020 139.09 142.12 136.76 140.17 4,295,744 -6.77(-4.61%)
Mar 06, 2020 143.68 147.47 141.94 146.94 3,188,195 -1.03(-0.70%)
Mar 05, 2020 151.45 151.58 145.94 147.97 4,539,597 -6.44(-4.17%)
Mar 04, 2020 149.07 154.58 147.81 154.42 3,498,275 +8.36(+5.72%)
Mar 03, 2020 150.32 154.37 144.63 146.06 3,136,813 -3.12(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.